Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.29 | 17.50 | 17.04 | 17.06 | 17,192 | -0.24(-1.37%) |
Mar 30, 2010 | 16.79 | 17.61 | 16.66 | 17.30 | 15,550 | +0.71(+4.29%) |
Mar 29, 2010 | 16.94 | 16.99 | 16.42 | 16.59 | 23,088 | -0.41(-2.38%) |
Mar 26, 2010 | 17.39 | 17.39 | 16.48 | 16.99 | 44,430 | -0.34(-1.94%) |
Mar 25, 2010 | 17.98 | 17.98 | 17.26 | 17.33 | 20,072 | -0.72(-4.00%) |
Mar 24, 2010 | 18.45 | 18.45 | 17.34 | 18.05 | 53,616 | -0.53(-2.87%) |
Mar 23, 2010 | 19.24 | 21.74 | 18.28 | 18.59 | 191,893 | +0.00(+0.00%) |
Mar 22, 2010 | 19.42 | 19.42 | 18.08 | 18.59 | 28,232 | -0.70(-3.64%) |
Mar 19, 2010 | 18.48 | 19.36 | 17.97 | 19.29 | 24,961 | +1.00(+5.46%) |
Mar 18, 2010 | 18.50 | 18.50 | 17.82 | 18.29 | 35,642 | +0.06(+0.33%) |
Mar 17, 2010 | 18.40 | 18.62 | 18.10 | 18.23 | 14,746 | -0.30(-1.60%) |
Mar 16, 2010 | 18.77 | 18.99 | 18.37 | 18.53 | 11,066 | -0.16(-0.85%) |
Mar 15, 2010 | 18.66 | 19.07 | 18.53 | 18.68 | 11,782 | -0.40(-2.07%) |
Mar 12, 2010 | 18.59 | 19.08 | 18.54 | 19.08 | 12,264 | +0.00(+0.00%) |
Mar 11, 2010 | 19.13 | 19.13 | 18.52 | 19.08 | 19,703 | +0.29(+1.52%) |
Mar 10, 2010 | 19.87 | 19.96 | 18.41 | 18.79 | 109,138 | -1.24(-6.21%) |
Mar 09, 2010 | 20.07 | 20.08 | 19.39 | 20.04 | 25,041 | -0.05(-0.25%) |
Mar 08, 2010 | 18.75 | 20.09 | 18.72 | 20.09 | 75,501 | +1.36(+7.28%) |
Mar 05, 2010 | 18.09 | 18.92 | 17.85 | 18.72 | 29,720 | +0.89(+4.99%) |
Mar 04, 2010 | 17.78 | 18.05 | 17.41 | 17.83 | 31,617 | -0.05(-0.28%) |
Mar 03, 2010 | 17.30 | 18.23 | 17.15 | 17.88 | 43,644 | +0.64(+3.72%) |
Mar 02, 2010 | 16.61 | 17.39 | 16.50 | 17.24 | 34,373 | +0.59(+3.56%) |
Mar 01, 2010 | 17.19 | 17.52 | 16.64 | 16.65 | 27,746 | -0.59(-3.44%) |
Feb 26, 2010 | 15.81 | 17.25 | 15.64 | 17.24 | 51,110 | +1.44(+9.13%) |
Feb 25, 2010 | 15.69 | 15.81 | 15.32 | 15.80 | 26,569 | +0.25(+1.59%) |
Feb 24, 2010 | 15.55 | 15.58 | 15.02 | 15.55 | 24,772 | -0.15(-0.94%) |
Feb 23, 2010 | 15.36 | 15.71 | 15.31 | 15.70 | 14,147 | +0.35(+2.25%) |
Feb 22, 2010 | 15.27 | 15.36 | 14.95 | 15.35 | 10,344 | -0.15(-0.96%) |
Feb 19, 2010 | 14.95 | 15.50 | 14.91 | 15.50 | 5,520 | +0.37(+2.41%) |
Feb 18, 2010 | 15.14 | 15.47 | 14.75 | 15.14 | 23,197 | -0.17(-1.08%) |
Feb 17, 2010 | 15.31 | 15.54 | 14.57 | 15.30 | 39,283 | -0.21(-1.35%) |
Feb 16, 2010 | 15.29 | 15.53 | 15.27 | 15.51 | 8,146 | +0.00(+0.00%) |
Feb 12, 2010 | 15.50 | 15.51 | 15.51 | 15.51 | 4,149 | -0.02(-0.13%) |
Feb 11, 2010 | 15.55 | 15.61 | 15.31 | 15.53 | 8,364 | -0.07(-0.44%) |
Feb 10, 2010 | 15.27 | 15.60 | 15.21 | 15.60 | 3,542 | +0.11(+0.70%) |
Feb 09, 2010 | 15.46 | 15.50 | 15.34 | 15.49 | 7,340 | +0.06(+0.37%) |
Feb 08, 2010 | 15.45 | 15.45 | 15.29 | 15.44 | 1,012 | +0.23(+1.51%) |
Feb 05, 2010 | 15.46 | 15.46 | 15.20 | 15.21 | 3,592 | -0.30(-1.91%) |
Feb 04, 2010 | 15.54 | 15.68 | 15.33 | 15.50 | 6,849 | -0.18(-1.13%) |
Feb 03, 2010 | 15.71 | 15.74 | 15.49 | 15.68 | 1,852 | -0.03(-0.19%) |
Feb 02, 2010 | 15.64 | 15.76 | 15.27 | 15.71 | 8,413 | +0.20(+1.27%) |
Feb 01, 2010 | 15.54 | 15.64 | 15.25 | 15.51 | 9,599 | -0.24(-1.51%) |
Jan 29, 2010 | 15.19 | 15.76 | 15.08 | 15.75 | 10,699 | +0.02(+0.13%) |
Jan 28, 2010 | 15.74 | 15.77 | 15.44 | 15.73 | 12,342 | +0.13(+0.82%) |
Jan 27, 2010 | 15.44 | 15.63 | 15.07 | 15.60 | 8,278 | +0.26(+1.67%) |
Jan 26, 2010 | 15.47 | 15.60 | 15.14 | 15.34 | 12,762 | -0.13(-0.83%) |
Jan 25, 2010 | 15.38 | 15.49 | 14.97 | 15.47 | 9,384 | +0.16(+1.03%) |
Jan 22, 2010 | 15.07 | 15.31 | 14.86 | 15.31 | 9,221 | +0.14(+0.94%) |
Jan 21, 2010 | 15.13 | 15.46 | 14.68 | 15.17 | 36,622 | -0.25(-1.63%) |
Jan 20, 2010 | 15.23 | 15.43 | 15.01 | 15.42 | 12,803 | +0.10(+0.64%) |
Jan 19, 2010 | 15.07 | 15.79 | 15.04 | 15.32 | 21,297 | +0.27(+1.77%) |
Jan 15, 2010 | 14.98 | 15.06 | 15.06 | 15.06 | 7,388 | +0.02(+0.13%) |
Jan 14, 2010 | 14.98 | 15.07 | 14.97 | 15.04 | 5,869 | -0.01(-0.07%) |
Jan 13, 2010 | 14.86 | 15.05 | 14.86 | 15.05 | 9,247 | +0.11(+0.73%) |
Jan 12, 2010 | 15.00 | 15.00 | 14.92 | 14.94 | 2,388 | -0.08(-0.53%) |
Jan 11, 2010 | 14.96 | 15.02 | 14.87 | 15.02 | 5,547 | +0.04(+0.26%) |
Jan 08, 2010 | 15.01 | 15.02 | 14.90 | 14.98 | 2,588 | +0.10(+0.66%) |
Jan 07, 2010 | 14.90 | 14.97 | 14.88 | 14.88 | 5,867 | +0.06(+0.41%) |
Jan 06, 2010 | 14.81 | 14.94 | 14.77 | 14.82 | 9,569 | -0.04(-0.27%) |
Jan 05, 2010 | 14.82 | 14.97 | 14.77 | 14.86 | 4,134 | +0.04(+0.27%) |